Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	109.79	110.90	108.75	110.56	191,618	+0.55(+0.50%)
Oct 28, 2021	108.60	110.43	108.30	110.02	202,348	+1.61(+1.48%)
Oct 27, 2021	110.89	111.04	108.29	108.41	142,460	-2.22(-2.01%)
Oct 26, 2021	110.56			110.63	143,591	-0.29(-0.26%)
Oct 25, 2021	112.00		110.84	110.92	254,398	-0.94(-0.84%)
Oct 22, 2021	112.72	113.21	111.73	111.86	151,924	-0.70(-0.63%)
Oct 21, 2021	112.22	113.96	112.22	112.57	211,434	+0.07(+0.06%)
Oct 20, 2021	111.85	113.34	111.79	112.50	500,848	+0.47(+0.42%)
Oct 19, 2021	112.54	112.88	111.45	112.03	202,466	-0.06(-0.05%)
Oct 18, 2021	112.49	112.81	111.65	112.09	247,342	-0.93(-0.82%)
Oct 15, 2021	113.85	115.30	112.93	113.02	206,698	-0.36(-0.32%)
Oct 14, 2021	113.89	114.24	112.57	113.38	148,274	+0.38(+0.34%)
Oct 13, 2021	111.99	113.27	111.25	113.00	162,262	+0.85(+0.76%)
Oct 12, 2021	111.84	113.82	111.33	112.15	142,789	+0.03(+0.03%)
Oct 11, 2021	112.66	114.92	112.04	112.12	195,353	-0.56(-0.50%)
Oct 08, 2021	113.21	115.05	112.39	112.68	356,838	-0.51(-0.45%)
Oct 07, 2021	113.55	115.41	112.99	113.19	228,048	+0.30(+0.27%)
Oct 06, 2021	112.70	113.20	110.89	112.88	218,304	-0.79(-0.70%)
Oct 05, 2021	113.61	115.28	111.37	113.68	143,596	-0.20(-0.17%)
Oct 04, 2021	114.98	115.49	113.29	113.87	189,584	-1.28(-1.11%)
Oct 01, 2021	111.21	115.42	111.21	115.15	303,794	+4.35(+3.92%)
Sep 30, 2021	112.12	112.94	110.71	110.81	437,355	-0.37(-0.33%)
Sep 29, 2021	111.58	112.80	110.61	111.18	585,877	-0.20(-0.18%)
Sep 28, 2021	113.25	113.49	111.21	111.39	311,091	-2.01(-1.77%)
Sep 27, 2021	112.81	115.50	112.74	113.39	271,167	+0.87(+0.77%)
Sep 24, 2021	111.82	113.41	111.48	112.52	227,090	-0.41(-0.36%)
Sep 23, 2021	111.62	114.63	111.36	112.93	647,507	-0.78(-0.69%)
Sep 22, 2021	113.33	115.23	112.98	113.72	536,712	+1.17(+1.04%)
Sep 21, 2021	115.81	115.81	112.29	112.55	354,279	-2.29(-1.99%)
Sep 20, 2021	111.60	114.86	111.11	114.84	411,766	+0.93(+0.82%)
Sep 17, 2021	114.44	115.79	112.36	113.91	1,440,758	-1.53(-1.32%)
Sep 16, 2021	119.78	120.09	115.25	115.44	572,576	-4.37(-3.64%)
Sep 15, 2021	120.51	120.88	119.03	119.80	306,676	-0.42(-0.35%)
Sep 14, 2021	121.16	121.67	119.28	120.22	225,825	-0.28(-0.24%)
Sep 13, 2021	119.75	121.32	118.10	120.51	302,253	+2.22(+1.88%)
Sep 10, 2021	116.93	120.29	115.01	118.29	423,155	+1.71(+1.47%)
Sep 09, 2021	116.94	117.85	116.03	116.57	137,307	-0.44(-0.38%)
Sep 08, 2021	117.17	117.42	115.70	117.01	268,361	-0.31(-0.27%)
Sep 07, 2021	117.10	118.86	116.34	117.33	298,260	-0.07(-0.06%)
Sep 03, 2021	119.55	119.83	116.94	117.40	202,884	-2.46(-2.05%)
Sep 02, 2021	119.57	120.06	118.85	119.85	195,111	+0.44(+0.37%)
Sep 01, 2021	118.78	119.58	117.78	119.41	238,666	+1.03(+0.87%)
Aug 31, 2021	119.44	120.29	118.34	118.38	188,231	-1.41(-1.18%)
Aug 30, 2021	121.08	121.25	119.09	119.79	122,146	-1.04(-0.86%)
Aug 27, 2021	118.91	121.42	118.91	120.83	169,300	+2.29(+1.93%)
Aug 26, 2021	119.08	119.28	117.44	118.54	115,047	-0.95(-0.80%)
Aug 25, 2021	119.21	120.29	118.63	119.49	180,681	+0.32(+0.27%)
Aug 24, 2021	117.69	119.92	117.49	119.17	144,802	+2.16(+1.85%)
Aug 23, 2021	117.29	117.89	115.73	117.00	162,462	+0.78(+0.67%)
Aug 20, 2021	114.08	117.03	114.08	116.22	181,405	+2.05(+1.79%)
Aug 19, 2021	114.27	115.70	112.95	114.17	238,554	-1.29(-1.12%)
Aug 18, 2021	114.50	117.42	113.17	115.47	428,270	+0.83(+0.73%)
Aug 17, 2021	112.26	114.74	111.90	114.64	274,766	+1.33(+1.17%)
Aug 16, 2021	113.30	114.10	112.22	113.30	141,031	-0.98(-0.86%)
Aug 13, 2021	115.14	115.87	114.02	114.28	130,428	-0.70(-0.61%)
Aug 12, 2021	115.49	116.62	114.22	114.98	234,516	-0.67(-0.58%)
Aug 11, 2021	111.32	115.79	109.77	115.65	505,639	+5.00(+4.51%)
Aug 10, 2021	109.53	110.88	108.52	110.66	279,631	+1.43(+1.31%)
Aug 09, 2021	110.84	110.84	108.13	109.23	349,285	-1.84(-1.65%)
Aug 06, 2021	112.75	112.91	110.75	111.06	222,992	-1.01(-0.90%)
Aug 05, 2021	108.93	112.60	108.93	112.07	439,314	+5.16(+4.83%)
Aug 04, 2021	109.47	111.69	106.89	106.91	455,411	-3.63(-3.28%)
Aug 03, 2021	108.50	111.40	106.51	110.54	1,019,049	-8.55(-7.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.